Coherent

COHR
🏛️ ドイツ →
92.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 60.88 60.88 60.64 60.64 0.0M
2021-12-29 60.14 60.98 60.08 60.08 0.0M
2021-12-28 62.00 62.00 60.38 60.38 0.0M
2021-12-27 60.66 61.38 60.66 61.38 0.0M
2021-12-23 60.62 60.62 59.50 59.88 0.0M
2021-12-22 60.04 60.04 59.50 59.60 0.0M
2021-12-21 59.70 60.62 59.70 60.62 0.0M
2021-12-20 59.22 59.22 58.20 59.02 0.0M
2021-12-17 60.74 61.62 60.04 61.14 0.0M
2021-12-16 62.58 64.62 61.44 61.44 0.0M
2021-12-15 58.46 62.02 58.46 62.00 0.0M
2021-12-14 59.00 59.74 57.36 57.36 0.0M
2021-12-13 58.70 59.10 58.70 59.10 0.0M
2021-12-10 58.94 60.52 58.94 60.52 0.0M
2021-12-09 59.58 59.80 59.24 59.26 0.0M
2021-12-08 58.78 59.26 57.84 59.26 0.0M
2021-12-07 56.96 59.92 56.96 59.92 0.0M
2021-12-06 54.48 54.64 53.84 54.64 0.0M
2021-12-03 53.82 54.06 53.58 54.06 0.0M
2021-12-02 53.20 53.20 52.38 53.12 0.0M
2021-12-01 55.46 55.46 54.66 54.66 0.0M
2021-11-30 55.12 55.12 54.04 54.04 0.0M
2021-11-29 54.84 55.58 54.84 55.58 0.0M
2021-11-26 55.70 55.72 54.60 54.88 0.0M
2021-11-25 56.64 56.64 56.30 56.30 0.0M
2021-11-24 57.66 57.66 57.66 57.66 0.0M
2021-11-22 56.18 57.78 56.18 57.10 0.0M
2021-11-19 56.60 56.60 56.60 56.60 0.0M
2021-11-18 56.60 57.34 55.82 56.68 0.0M
2021-11-17 58.24 58.24 57.02 57.02 0.0M
2021-11-16 57.76 57.98 57.50 57.80 0.0M
2021-11-15 56.60 57.90 56.60 57.74 0.0M
2021-11-12 57.22 57.22 56.38 56.38 0.0M
2021-11-11 56.46 56.54 56.00 56.00 0.0M
2021-11-10 55.46 56.00 55.04 55.04 0.0M
2021-11-09 55.50 55.62 52.34 55.44 0.0M
2021-11-08 55.62 55.96 55.40 55.40 0.0M
2021-11-05 55.74 56.04 55.68 55.80 0.0M
2021-11-04 56.78 56.78 55.02 55.02 0.0M
2021-11-03 55.72 56.10 55.70 55.74 0.0M
2021-11-02 54.96 54.96 54.96 54.96 0.0M
2021-11-01 52.94 54.80 52.22 54.80 0.0M
2021-10-29 52.56 53.00 52.56 53.00 0.0M
2021-10-28 49.93 52.84 49.93 52.84 0.0M
2021-10-27 50.86 50.86 49.72 49.72 0.0M
2021-10-26 50.82 51.38 50.82 51.38 0.0M
2021-10-25 50.08 51.46 50.08 50.70 0.0M
2021-10-22 51.04 51.12 50.44 50.44 0.0M
2021-10-21 50.32 50.80 50.32 50.70 0.0M
2021-10-20 51.12 51.12 51.12 51.12 0.0M
2021-10-19 50.06 50.70 49.64 50.58 0.0M
2021-10-18 50.02 50.26 49.26 49.62 0.0M
2021-10-15 50.32 50.44 49.50 49.91 0.0M
2021-10-14 49.80 49.80 49.80 49.80 0.0M
2021-10-13 48.18 48.18 47.79 47.79 0.0M
2021-10-12 48.30 48.30 47.05 47.56 0.0M
2021-10-11 48.78 48.78 48.18 48.67 0.0M
2021-10-08 49.84 49.84 49.84 49.84 0.0M
2021-10-07 47.90 49.97 47.90 49.38 0.0M
2021-10-06 46.72 47.25 46.65 47.25 0.0M
2021-10-05 47.55 49.20 47.55 49.20 0.0M
2021-10-04 51.14 51.14 47.52 47.52 0.0M
2021-10-01 51.52 51.52 51.52 51.52 0.0M
2021-09-30 51.40 51.40 51.40 51.40 0.0M
2021-09-29 51.98 51.98 51.96 51.96 0.0M
2021-09-28 51.00 51.00 51.00 51.00 0.0M
2021-09-27 52.92 53.16 52.92 53.00 0.0M
2021-09-24 51.52 51.52 51.52 51.52 0.0M
2021-09-22 51.22 51.22 50.40 50.48 0.0M
2021-09-21 50.50 51.34 50.14 51.34 0.0M
2021-09-20 51.00 51.70 49.28 49.50 0.0M
2021-09-17 53.00 53.00 51.72 51.72 0.0M
2021-09-16 52.56 52.76 52.30 52.30 0.0M
2021-09-15 52.22 52.22 52.22 52.22 0.0M
2021-09-13 52.60 52.60 52.48 52.48 0.0M
2021-09-10 53.26 53.26 52.92 52.92 0.0M
2021-09-08 52.84 52.84 50.98 51.46 0.0M
2021-09-07 52.34 52.34 52.18 52.18 0.0M
2021-09-06 52.34 52.34 52.34 52.34 0.0M
2021-09-03 51.60 51.84 51.60 51.84 0.0M
2021-09-02 52.94 52.94 52.94 52.94 0.0M
2021-09-01 53.08 53.72 53.08 53.72 0.0M
2021-08-31 53.06 53.76 53.06 53.70 0.0M
2021-08-30 53.50 53.50 53.50 53.50 0.0M
2021-08-27 51.70 53.82 51.70 53.82 0.0M
2021-08-26 53.18 53.18 52.90 52.90 0.0M
2021-08-25 53.72 53.94 53.50 53.82 0.0M
2021-08-24 52.94 53.40 52.18 53.40 0.0M
2021-08-23 52.14 52.14 51.90 51.90 0.0M
2021-08-20 51.18 51.32 51.18 51.32 0.0M
2021-08-19 51.36 52.36 51.28 51.98 0.0M
2021-08-18 51.92 53.10 51.92 53.10 0.0M
2021-08-17 52.18 52.18 52.18 52.18 0.0M
2021-08-16 54.10 54.10 52.74 52.74 0.0M
2021-08-13 54.02 54.86 53.38 53.38 0.0M
2021-08-12 55.00 55.32 53.98 53.98 0.0M
2021-08-11 54.76 56.00 53.34 54.02 0.0M
2021-08-10 57.44 57.44 55.36 55.82 0.0M
2021-08-09 57.14 57.16 57.12 57.16 0.0M
2021-08-06 58.38 58.38 58.38 58.38 0.0M
2021-08-05 59.28 59.92 59.28 59.92 0.0M
2021-08-04 56.06 58.74 56.06 58.74 0.0M
2021-08-03 57.88 57.88 55.92 55.92 0.0M
2021-08-02 59.28 59.28 59.12 59.12 0.0M
2021-07-30 56.58 58.02 56.16 58.02 0.0M
2021-07-29 57.44 58.38 57.44 58.38 0.0M
2021-07-28 55.42 57.54 55.42 57.30 0.0M
2021-07-27 56.00 56.00 54.46 54.70 0.0M
2021-07-26 60.98 60.98 60.10 60.10 0.0M
2021-07-23 60.42 60.42 59.80 60.04 0.0M
2021-07-22 60.92 60.92 60.30 60.30 0.0M
2021-07-21 60.88 60.88 59.04 59.04 0.0M
2021-07-20 59.32 59.32 59.32 59.32 0.0M
2021-07-19 58.42 58.42 56.90 56.90 0.0M
2021-07-16 59.30 59.30 59.30 59.30 0.0M
2021-07-15 60.86 60.86 59.30 59.30 0.0M
2021-07-13 60.06 60.58 60.06 60.58 0.0M
2021-07-12 59.96 59.96 59.96 59.96 0.0M
2021-07-09 60.84 61.20 59.58 61.20 0.0M
2021-07-08 60.20 60.22 58.34 59.68 0.0M
2021-07-07 62.30 62.30 61.14 61.14 0.0M
2021-07-06 62.34 62.44 62.10 62.10 0.0M
2021-07-02 60.88 61.12 60.88 61.12 0.0M
2021-07-01 60.50 61.88 60.50 61.88 0.0M
2021-06-30 62.06 62.06 60.46 60.46 0.0M
2021-06-29 60.14 61.60 60.14 61.60 0.0M
2021-06-28 59.16 61.06 58.34 61.06 0.0M
2021-06-25 60.22 60.62 59.80 59.80 0.0M
2021-06-24 59.00 59.82 59.00 59.00 0.0M
2021-06-23 57.86 59.56 57.86 59.56 0.0M
2021-06-22 57.92 57.92 57.92 57.92 0.0M
2021-06-21 56.66 57.46 55.56 57.46 0.0M
2021-06-18 56.02 56.02 55.72 55.72 0.0M
2021-06-17 56.74 57.06 56.74 57.06 0.0M
2021-06-16 58.04 59.10 56.98 57.00 0.0M
2021-06-15 60.68 60.68 58.68 58.90 0.0M
2021-06-14 58.44 60.28 57.52 60.28 0.0M
2021-06-11 58.00 58.00 58.00 58.00 0.0M
2021-06-10 57.36 58.48 56.22 56.44 0.0M
2021-06-09 58.74 58.74 58.30 58.30 0.0M
2021-06-08 56.46 58.70 56.46 58.70 0.0M
2021-06-07 56.40 57.30 56.40 57.00 0.0M
2021-06-04 56.24 57.04 56.24 57.04 0.0M
2021-06-03 55.04 55.60 55.04 55.52 0.0M
2021-06-02 55.48 55.48 55.48 55.48 0.0M
2021-06-01 55.70 56.08 55.28 55.28 0.0M
2021-05-28 55.84 55.94 55.84 55.94 0.0M
2021-05-27 56.12 57.00 55.50 57.00 0.0M
2021-05-25 54.78 54.88 54.00 54.00 0.0M
2021-05-24 54.86 55.04 54.22 54.22 0.0M
2021-05-21 54.86 55.92 54.58 54.58 0.0M
2021-05-20 53.68 54.36 53.68 54.22 0.0M
2021-05-19 51.04 53.64 50.00 53.64 0.0M
2021-05-18 52.08 52.08 51.32 51.94 0.0M
2021-05-17 52.30 52.34 51.80 52.34 0.0M
2021-05-14 51.92 51.92 51.20 51.20 0.0M
2021-05-13 49.69 50.72 49.65 49.65 0.0M
2021-05-12 50.38 50.86 50.22 50.32 0.0M
2021-05-11 48.68 53.00 48.68 52.96 0.0M
2021-05-10 52.02 54.34 51.20 51.24 0.0M
2021-05-07 50.32 52.90 49.90 52.58 0.0M
2021-05-06 53.72 56.10 49.19 49.22 0.0M
2021-05-05 54.30 57.04 54.04 54.50 0.0M
2021-05-04 56.12 56.16 52.98 53.78 0.0M
2021-05-03 56.42 57.32 55.06 55.70 0.0M
2021-04-30 59.50 59.50 55.38 55.88 0.0M
2021-04-29 62.72 62.72 58.60 59.78 0.0M
2021-04-28 62.50 63.10 60.74 61.48 0.0M
2021-04-27 65.16 65.16 63.00 63.50 0.0M
2021-04-26 64.88 64.94 64.74 64.74 0.0M
2021-04-23 63.16 64.38 62.02 64.38 0.0M
2021-04-22 62.96 64.30 62.96 63.40 0.0M
2021-04-21 63.36 63.36 61.62 63.24 0.0M
2021-04-20 63.24 64.60 62.66 62.66 0.0M
2021-04-19 68.58 68.58 64.14 64.48 0.0M
2021-04-16 67.44 68.50 67.44 68.26 0.0M
2021-04-15 68.78 69.62 67.72 68.00 0.0M
2021-04-14 66.50 69.08 66.50 68.90 0.0M
2021-04-13 67.82 68.20 65.72 66.28 0.0M
2021-04-12 65.44 68.50 65.40 68.36 0.0M
2021-04-09 63.46 64.48 63.46 64.22 0.0M
2021-04-08 63.78 63.78 62.40 63.40 0.0M
2021-04-07 63.54 63.82 62.66 62.66 0.0M
2021-04-06 64.32 64.48 63.06 63.28 0.0M
2021-04-01 59.70 61.02 59.20 60.90 0.0M
2021-03-31 57.17 58.51 56.96 58.51 0.0M
2021-03-30 57.20 57.20 55.94 56.53 0.0M
2021-03-29 59.94 60.21 56.88 56.88 0.0M
2021-03-26 57.36 59.21 57.36 59.21 0.0M
2021-03-25 57.85 57.85 52.00 56.35 0.0M
2021-03-24 56.29 60.63 54.41 57.85 0.0M
2021-03-23 55.93 57.42 55.50 55.88 0.0M
2021-03-22 58.98 59.17 56.70 56.78 0.0M
2021-03-19 57.39 58.92 55.92 57.23 0.0M
2021-03-18 61.10 61.31 57.25 57.75 0.0M
2021-03-17 60.84 61.70 59.60 61.70 0.0M
2021-03-16 59.40 61.17 59.40 60.15 0.0M
2021-03-15 60.77 62.13 58.24 59.57 0.0M
2021-03-12 64.00 64.00 59.45 59.45 0.0M
2021-03-11 62.86 63.87 62.45 63.85 0.0M
2021-03-10 61.64 63.00 61.64 62.50 0.0M
2021-03-09 60.80 63.53 60.80 62.30 0.0M
2021-03-08 61.04 63.72 60.42 60.42 0.0M
2021-03-05 62.22 63.30 58.86 60.72 0.0M
2021-03-04 66.30 66.62 61.98 62.85 0.0M
2021-03-03 71.55 71.96 69.73 69.73 0.0M
2021-03-02 72.00 73.68 70.88 70.88 0.0M
2021-03-01 70.29 72.50 70.29 72.50 0.0M
2021-02-26 64.01 70.00 63.00 70.00 0.0M
2021-02-25 73.34 73.34 69.33 70.06 0.0M
2021-02-24 69.49 73.18 69.49 73.15 0.0M
2021-02-23 73.00 73.00 66.88 70.07 0.0M
2021-02-22 74.48 74.96 71.45 71.45 0.0M
2021-02-19 71.61 76.08 71.58 76.08 0.0M
2021-02-18 74.01 74.01 71.69 71.73 0.0M
2021-02-17 76.94 77.52 74.01 75.00 0.0M
2021-02-16 77.04 77.04 74.64 76.46 0.0M
2021-02-15 76.73 78.17 74.21 75.23 0.0M
2021-02-12 82.83 82.96 74.34 74.34 0.0M
2021-02-11 78.66 82.71 78.66 82.56 0.0M
2021-02-10 78.60 80.78 77.83 77.98 0.0M
2021-02-09 75.31 79.00 70.00 77.49 0.0M
2021-02-08 74.10 75.36 73.37 73.88 0.0M
2021-02-05 75.28 76.27 72.98 73.72 0.0M
2021-02-04 72.06 75.50 72.06 75.50 0.0M
2021-02-03 74.23 74.33 71.75 71.75 0.0M
2021-02-02 73.64 74.13 72.12 73.55 0.0M
2021-02-01 70.27 72.30 69.60 72.30 0.0M
2021-01-29 71.91 71.91 71.23 71.23 0.0M
2021-01-28 70.63 72.26 69.75 71.19 0.0M
2021-01-27 73.43 73.43 71.59 71.63 0.0M
2021-01-26 76.39 76.43 74.26 74.93 0.0M
2021-01-25 78.55 79.26 75.50 75.50 0.0M
2021-01-22 76.96 77.00 75.86 75.86 0.0M
2021-01-21 75.46 76.40 75.31 75.88 0.0M
2021-01-20 77.82 79.80 75.32 75.49 0.0M
2021-01-19 73.01 77.24 73.01 77.24 0.0M
2021-01-18 73.66 73.84 72.23 73.84 0.0M
2021-01-15 73.81 75.59 72.94 73.08 0.0M
2021-01-14 72.64 73.97 72.47 72.78 0.0M
2021-01-13 70.95 74.02 70.95 72.00 0.0M
2021-01-12 70.71 75.04 69.39 71.50 0.0M
2021-01-11 68.04 70.23 67.10 70.23 0.0M
2021-01-08 68.76 69.64 67.40 68.00 0.0M
2021-01-07 65.71 67.56 64.49 67.47 0.0M
2021-01-06 64.30 65.94 64.30 64.67 0.0M
2021-01-05 62.71 65.00 62.68 64.86 0.0M
2021-01-04 62.53 63.80 61.90 62.35 0.0M